Skip to main content
logo
Chatham Rock Phosphate Limited (NZE:CRP)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0650
+0.0010 (1.56%)
Oct 3, 2025, 10:00 AM NZST

Chatham Rock Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20250.070.070.070.070.071.56%425
Oct 2, 20250.060.060.060.060.06-10,507
Oct 1, 20250.060.060.060.060.06-1.54%7,000
Sep 30, 20250.070.070.070.070.07-1.52%3,381
Sep 29, 20250.070.070.070.070.07-4.35%37,091
Sep 26, 20250.070.070.070.070.07-1.43%7,960
Sep 25, 20250.070.070.070.070.07-221
Sep 24, 20250.070.070.070.070.07-3,719
Sep 23, 20250.080.080.070.070.07-12.50%56,391
Sep 22, 20250.080.080.080.080.08-2,144
Sep 19, 20250.080.080.080.080.08-2.44%4,812
Sep 18, 20250.080.080.080.080.08-1.20%16,037
Sep 17, 20250.080.080.080.080.08--
Sep 16, 20250.080.080.080.080.08--
Sep 15, 20250.080.080.080.080.08-15,010
Sep 12, 20250.080.080.080.080.08-8,750
Sep 11, 20250.090.090.080.080.08-7.78%24,227
Sep 10, 20250.090.090.090.090.09--
Sep 9, 20250.090.090.090.090.09-5,980
Sep 8, 20250.090.090.090.090.09-3.23%7,612
Sep 5, 20250.090.090.090.090.09-181
Sep 4, 20250.090.090.090.090.09-1.06%1,953
Sep 3, 20250.090.090.090.090.091.08%1,679
Sep 2, 20250.090.090.090.090.09-1.06%535
Sep 1, 20250.100.100.090.090.09-2.08%4,096
Aug 29, 20250.100.100.100.100.10-2,101
Aug 28, 20250.100.100.100.100.101.05%10,116
Aug 27, 20250.090.100.090.100.103.26%1,502
Aug 26, 20250.090.090.090.090.092.22%933
Aug 25, 20250.090.090.090.090.095.88%49,989
Aug 22, 20250.090.090.090.090.09-4.49%49,989
Aug 21, 20250.090.090.090.090.091.14%22,725
Aug 20, 20250.090.090.090.090.091.15%483
Aug 19, 20250.090.090.090.090.091.16%4,374
Aug 18, 20250.090.090.090.090.091.18%701
Aug 15, 20250.090.090.090.090.09-701
Aug 14, 20250.090.090.090.090.09-292
Aug 13, 20250.090.090.090.090.09-3.41%3,240
Aug 12, 20250.090.090.090.090.093.53%8,941
Aug 11, 20250.090.090.090.090.09-1,571
Aug 8, 20250.090.090.090.090.094.94%2,968
Aug 7, 20250.080.080.080.080.08-1.22%13,202
Aug 6, 20250.080.080.080.080.081.23%35,185
Aug 5, 20250.080.080.080.080.08-1.22%3,908
Aug 4, 20250.080.080.080.080.082.50%6,098
Aug 1, 20250.080.080.080.080.08-2.44%6,599
Jul 31, 20250.080.080.080.080.082.50%9,118
Jul 30, 20250.080.080.080.080.08-12,397
Jul 29, 20250.080.080.080.080.08-5.88%16,013
Jul 28, 20250.090.090.090.090.09-4.49%10,773